Gainers for 22 December 2008 from 00:00:00 until 23:59:59
Gainers for 22 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 61.8609 | 783.87 M | 3.7491 | 6.45 | 1.09 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.10 | 340.89 M | 0.20 | 5.13 | 256.81 K |
| FRD | Friedman Industries Inc | 4.4375 | 330.71 M | 0.0781 | 1.79 | 18.2 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.2418 | 305.95 M | 0.0311 | 0.74 | 131.3 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 167.4 M | 70.00 | 5 | 4 |
| BCV | Bancroft Convertible Fund | 3.3387 | 143.67 M | 0.0547 | 1.67 | 37.6 K |
| SIF | Sifco Industries | 5.4663 | 125.71 M | 0.0757 | 1.4 | 11.6 K |
| IOR | Income Opportunity Realty Trust | 9.5999 | 80.1 M | 0.2999 | 3.22 | 17.87 K |
| CVU | CPI Aerostructures | 5.39 | 77.64 M | 0.09 | 1.7 | 6.3 K |
| IBIO | Ibio Inc | 750.00 | 71.04 M | 100.00 | 15.38 | 1 |
| OPTT | Ocean Power Tech Inc | 1698.00 | 55.92 M | 24.00 | 1.43 | 58.3 K |
| NNVC | Nanoviricides Inc | 56.00 | 35.19 M | 0.70 | 1.27 | 14 |
| IGC | India Globalization Capital Inc | 10.20 | 29.3 M | 0.50 | 5.15 | 1.24 K |
| JOB | General Employment Enterprises | 4.00 | 26.96 M | 0.30 | 8.11 | 2.38 K |
| CVM | Cel-Sci Corp | 2550.00 | 26.91 M | 375.00 | 17.24 | 31 |
| BESS | Bimergen Energy Corporation | 35.00 | 25.91 M | 16.80 | 92.31 | 319 |
| TOVX | Theriva Biologics Inc | 1225.00 | 10.51 M | 87.50 | 7.69 | 17 |
| PW | Power REIT | 10.7921 | 2.94 M | 0.4637 | 4.49 | 1.26 K |
| OGEN | Oragenics Inc | 115200.00 | 2.4 M | 7200.00 | 6.67 | 0 |
| ENSV | Enservco Corpporation | 10.05 | 29.09 K | 0.30 | 3.08 | 638 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 12.5863 | 201.42 B | 0.0866 | 0.69 | 16.37 M |
| GILD | Gilead Sciences Inc | 17.3743 | 171.56 B | 0.2245 | 1.31 | 17.02 M |
| MDLZ | Mondelez Intl Inc | 17.1873 | 81.19 B | 0.1216 | 0.71 | 9.26 M |
| AEP | American Electric Power Company | 16.4011 | 68.38 B | 0.2131 | 1.32 | 3.54 M |
| GRMN | Garmin Ltd | 11.2495 | 59.82 B | 0.1709 | 1.54 | 1.89 M |
| XEL | XCEL Energy Inc | 9.9426 | 49.45 B | 0.0646 | 0.65 | 2.12 M |
| VOD | Vodafone Grp Plc ADR | 7.8635 | 37.95 B | 0.1878 | 2.45 | 2.14 M |
| KMB | Kimberly-Clark Corp | 33.9746 | 36.71 B | 0.8616 | 2.6 | 2.81 M |
| BIIB | Biogen Inc | 47.26 | 31 B | 0.51 | 1.09 | 2.89 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.9246 | 30.55 B | 0.2492 | 2.58 | 1.88 M |
| INSM | Insmed Inc | 5.199 | 27.02 B | 0.199 | 3.98 | 80.57 K |
| FCNCA | First Citizens Bancs | 126.9324 | 26.1 B | 1.4287 | 1.14 | 12.8 K |
| COO | Cooper Companies | 3.587 | 14.98 B | 0.0297 | 0.83 | 3.63 M |
| TTMI | TTM Technologies | 5.15 | 14.75 B | 0.17 | 3.41 | 278.7 K |
| REG | Regency Centers Corp | 22.4761 | 14.34 B | 0.6788 | 3.11 | 2.59 M |
| LULU | Lululemon Athletica | 4.115 | 13.58 B | 0.03 | 0.73 | 1.41 M |
| BMRN | Biomarin Pharmaceuticals | 17.31 | 13.04 B | 0.44 | 2.61 | 1.58 M |
| KTOS | Kratos Defns | 12.90 | 12.12 B | 0.40 | 3.2 | 9.62 K |
| MDGL | Madrigal Pharmaceuticals Inc | 181.65 | 11.73 B | 5.95 | 3.39 | 2.22 K |
| HALO | Halozyme Therapeutic | 5.20 | 11.7 B | 0.06 | 1.17 | 213.22 K |
| TECH | Bio-Techne Cp | 13.0276 | 11.28 B | 0.3322 | 2.62 | 1.02 M |
| VICR | Vicor Cp | 5.3302 | 10.82 B | 0.0483 | 0.91 | 62.53 K |
| HSIC | Henry Schein Inc | 13.8361 | 10 B | 0.1921 | 1.41 | 2.25 M |
| IDCC | Interdigital Inc | 19.7766 | 8.87 B | 0.2412 | 1.23 | 768.18 K |
| ALKS | Alkermes Plc | 10.09 | 8.23 B | 0.26 | 2.64 | 1.29 M |
| AAON | Aaon Inc | 3.5205 | 7.19 B | 0.0936 | 2.73 | 828.33 K |
| VSEC | V S E Cp | 16.5963 | 6.78 B | 0.0915 | 0.55 | 71.15 K |
| ORKA | Oruka Therapeutics Inc | 31226.3965 | 6.7 B | 975.8262 | 3.23 | 1 |
| LKQ | LKQ Corp | 5.1297 | 6.43 B | 0.2578 | 5.29 | 16.17 M |
| AUB | Atlantic Union Bancshares Corp | 14.3981 | 6.14 B | 0.2247 | 1.59 | 21.22 K |
| OZK | Bank Ozk | 4.3352 | 5.72 B | 0.0652 | 1.53 | 420.91 K |
| MKTX | Marketaxess Holdings | 6.0271 | 5.72 B | 0.0643 | 1.08 | 97.42 K |
| MMSI | Merit Medical Sys | 13.52 | 5.42 B | 0.48 | 3.68 | 486.06 K |
| FFIN | First Finl Bkshs Inc | 6.2609 | 5.06 B | 0.0445 | 0.72 | 1.15 M |
| TFSL | Tfs Financial Corp | 6.2195 | 4.95 B | 0.0342 | 0.55 | 742.7 K |
| DIOD | Diodes Inc | 6.07 | 4.77 B | 0.06 | 1 | 4.68 M |
| ICUI | I C U Medical Inc | 31.69 | 4.57 B | 0.36 | 1.15 | 77.77 K |
| NSIT | Insight Enterpr | 4.99 | 4.53 B | 0.06 | 1.22 | 943.45 K |
| LIVN | Livanova Plc OR Sh | 16.00 | 4.52 B | 0.84 | 5.54 | 476.51 K |
| NWE | Northwestern Corp | 10.8272 | 4.42 B | 0.0969 | 0.9 | 292.33 K |
| MEOH | Methanex Cp | 7.161 | 4.34 B | 0.0735 | 1.04 | 425.2 K |
| SKYW | Skywest Inc | 15.1288 | 4.18 B | 0.1058 | 0.7 | 552.08 K |
| WSFS | WSFS Financial Corp | 12.5991 | 4.17 B | 0.1728 | 1.39 | 108.3 K |
| CVBF | Cvb Financial Corp | 5.7383 | 4.1 B | 0.0601 | 1.06 | 550.5 K |
| LBTYB | Liberty Global Ord B | 6.0062 | 4.06 B | 0.5371 | 9.82 | 447 |
| CALM | Cal-Maine Foods IN | 8.5922 | 3.79 B | 0.0994 | 1.17 | 425.7 K |
| OSIS | O S I Systems Inc | 12.96 | 3.76 B | 0.28 | 2.21 | 93.82 K |
| OPCH | Option Care Health Inc | 7.60 | 3.76 B | 0.48 | 6.74 | 26.2 K |
| LOPE | Grand Canyon Educati | 17.55 | 3.67 B | 0.81 | 4.84 | 228.97 K |
| FFBC | First Finl Bncp [Oh] | 6.0054 | 3.61 B | 0.078 | 1.32 | 140.8 K |
| SBCF | Seacoast Banking Cp | 33.5796 | 3.5 B | 0.8825 | 2.7 | 12.14 K |
| CRVL | Corvel Cp | 3.2633 | 3.35 B | 0.0633 | 1.98 | 286.82 K |
| CLDX | Celldex Therapeutics | 89.70 | 3.29 B | 0.75 | 0.84 | 5.22 K |
| PLUG | Plug Power Inc | 10.50 | 3.24 B | 1.50 | 16.67 | 36.85 K |
| AGYS | Agilysys Inc | 4.6177 | 3.22 B | 0.0687 | 1.51 | 129.76 K |
| ARCB | Arcbest Corp | 24.3436 | 3.19 B | 1.3955 | 6.08 | 721.38 K |
| MZTI | MZTI | 21.2222 | 3.18 B | 0.4575 | 2.2 | 189 K |
| WDFC | WD-40 Company | 20.3966 | 3.08 B | 1.0936 | 5.67 | 179.5 K |
| GRBK | Green Brick Partners | 6.4828 | 3.03 B | 0.6897 | 11.91 | 962 |
| WAFD | Washington Federal | 10.6367 | 2.81 B | 0.0981 | 0.93 | 683.71 K |
| NBTB | NBT Bancorp Inc | 15.12 | 2.79 B | 0.1366 | 0.91 | 132.22 K |
| HWKN | Hawkins Inc | 5.996 | 2.74 B | 0.139 | 2.37 | 16.06 K |
| HTO | H2O America | 18.427 | 2.67 B | 0.4109 | 2.28 | 135.3 K |
| NWL | Newell Rubbermaid Inc | 5.6165 | 2.66 B | 0.2215 | 4.11 | 5.87 M |
| SYBT | Stock Yards Bancorp | 11.366 | 2.64 B | 0.0678 | 0.6 | 58.96 K |
| NEOG | Neogen Cp | 3.9616 | 2.54 B | 0.2117 | 5.65 | 558.43 K |
| EFSC | Enterprises Finl Svc | 11.1742 | 2.4 B | 0.4167 | 3.87 | 26.23 K |
| NWBI | Northwest Bancshares | 3.6722 | 2.31 B | 0.0617 | 1.71 | 121.26 K |
| ALGT | Allegiant Travel Com | 37.3804 | 2.3 B | 0.972 | 2.67 | 422.98 K |
| MCRI | Monarch Casino | 9.7008 | 2.22 B | 0.0626 | 0.65 | 171.66 K |
| TILE | Interface Inc | 4.7337 | 2.2 B | 0.1675 | 3.67 | 334.6 K |
| OCFC | Oceanfirst Financial Corp | 8.5892 | 1.96 B | 0.0636 | 0.75 | 34.72 K |
| GABC | German Amer Bncp Inc | 4.8225 | 1.94 B | 0.1184 | 2.52 | 1.83 K |
| STRA | Strayer Education | 149.2777 | 1.87 B | 2.2854 | 1.55 | 161.9 K |
| HOPE | Hope Bancorp Inc | 5.7522 | 1.85 B | 0.1256 | 2.23 | 113.63 K |
| STBA | S&T Bancorp Inc | 19.3891 | 1.8 B | 0.1021 | 0.53 | 155.83 K |
| CNOB | Connectone Bancorp | 5.8453 | 1.79 B | 0.3322 | 6.03 | 11.9 K |
| FCEL | Fuelcell Energy Inc | 16329.5996 | 1.79 B | 1080.00 | 7.08 | 552 |
| BFC | Bank First National Corp [Wisconsin] | 7.0589 | 1.75 B | 0.1721 | 2.5 | 1.5 K |
| QCRH | Qcr Holdings Inc | 10.1802 | 1.74 B | 0.181 | 1.81 | 17.92 K |
| IMKTA | Ingles Markets Inc | 10.8175 | 1.65 B | 0.1833 | 1.72 | 89.2 K |
| ATLC | Atlanticus Hld Cp | 3.9722 | 1.56 B | 0.2221 | 5.92 | 289.83 K |
| AZTA | Azenta Inc | 4.1882 | 1.54 B | 0.0393 | 0.95 | 409.5 K |
| INVA | Innoviva Inc | 8.7224 | 1.53 B | 0.2916 | 3.46 | 970.46 K |
| HROW | Harrow Health Inc | 40.00 | 1.47 B | 0.40 | 1.01 | 278 |
| SENEA | Seneca Foods Cp A | 19.64 | 1.3 B | 1.29 | 7.03 | 300 |
| SENEB | Seneca Foods Cp B | 23.90 | 1.28 B | 2.40 | 11.16 | 3.9 K |
| PFBC | Preferred Bank LA | 23.2552 | 1.28 B | 1.8486 | 8.64 | 8.62 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 9.20 | 1.27 B | 0.20 | 2.22 | 319 |
| UVSP | Univest Corp of Penn | 15.8272 | 1.19 B | 0.177 | 1.13 | 34.66 K |
| NBN | Northeast Bncp | 6.1288 | 1.16 B | 0.6267 | 11.39 | 200 |
| SIFY | Sify Techs Ltd ADR | 10.5582 | 1.13 B | 0.2223 | 2.15 | 16.48 K |
| SVRA | Savara Inc | 166.075 | 1.1 B | 8.575 | 5.44 | 314 |
| CFFN | Capitol Fed Finl Inc | 6.0976 | 1.08 B | 0.1955 | 3.31 | 302.1 K |
| CRAI | Cra International | 23.001 | 1.06 B | 0.2515 | 1.11 | 57.4 K |
| SBSI | Southside Bancshares | 7.8634 | 986.05 M | 0.0947 | 1.22 | 42.68 K |
| DAKT | Daktronics Inc | 5.7596 | 985.92 M | 0.0314 | 0.55 | 207.04 K |
| TRST | Trustco Bank Corp NY | 23.7261 | 976.56 M | 0.1935 | 0.82 | 82.34 K |
| LINC | Lincoln Educational | 10.3665 | 949.72 M | 0.1338 | 1.31 | 30.89 K |
| LYTS | L S I Industries | 4.1995 | 912.67 M | 0.1379 | 3.4 | 152.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 13.1015 | 377.38 B | 0.0675 | 0.52 | 22.38 M |
| HSBC | HSBC Holdings Plc ADR | 19.5027 | 355.95 B | 0.3201 | 1.67 | 2.58 M |
| MRK | Merck & Company | 15.2567 | 334.85 B | 0.2779 | 1.86 | 17.88 M |
| RTX | Raytheon Technologies | 21.7965 | 300.27 B | 0.1559 | 0.72 | 12.55 M |
| PM | Philip Morris International Inc | 18.5521 | 296.74 B | 0.1408 | 0.76 | 9.73 M |
| NVS | Novartis Ag ADR | 21.9576 | 286.78 B | 0.5054 | 2.36 | 1.74 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4247 | 260.04 B | 0.0275 | 0.81 | 3.24 M |
| BML-PJ | Bank of America Corporation | 3.3085 | 226.16 B | 0.0574 | 1.77 | 10.6 K |
| NVO | Novo Nordisk A/S ADR | 8.3871 | 202.87 B | 0.1274 | 1.54 | 196.27 K |
| ABT | Abbott Laboratories | 17.0483 | 192.51 B | 0.1424 | 0.84 | 16.61 M |
| MCD | McDonald's Corporation | 38.0943 | 191.16 B | 0.6701 | 1.79 | 9.06 M |
| NEE | Nextera Energy | 8.3026 | 179.79 B | 0.088 | 1.07 | 11.26 M |
| UNP | Union Pacific Corp | 16.2183 | 174.47 B | 0.2451 | 1.53 | 10.25 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1653 | 167.22 B | 0.0578 | 1.41 | 459.05 K |
| BMY | Bristol-Myers Squibb Company | 12.1408 | 130.39 B | 0.0636 | 0.53 | 16.97 M |
| SYK | Stryker Corp | 32.087 | 130.11 B | 0.7156 | 2.28 | 2.78 M |
| BTI | British American Tobacco Industries ADR | 9.3956 | 123.05 B | 0.0822 | 0.88 | 657.2 K |
| BNS | Bank of Nova Scotia | 10.5241 | 111.6 B | 0.1434 | 1.38 | 512.5 K |
| SO | Southern Company | 16.8555 | 106.75 B | 0.1306 | 0.78 | 3.51 M |
| ING | ING Groep N.V. ADR | 5.505 | 102.02 B | 0.3013 | 5.79 | 1.17 M |
| DUK | Duke Energy Corp | 20.2856 | 96.62 B | 0.2187 | 1.09 | 1.82 M |
| EMR | Emerson Electric Company | 21.3887 | 91.02 B | 0.2792 | 1.32 | 4.99 M |
| WM | Waste Management | 20.09 | 89.76 B | 0.1786 | 0.9 | 2.44 M |
| NOC | Northrop Grumman Corp | 27.0258 | 83.23 B | 0.4447 | 1.67 | 3.26 M |
| RCL | Royal Caribbean Cruises Ltd | 10.5142 | 81.57 B | 0.0657 | 0.63 | 3.45 M |
| USB-PH | U.S. Bancorp | 7.8388 | 77.15 B | 0.4355 | 5.88 | 28.59 K |
| NWG | Natwest Group Plc ADR | 7.8281 | 76.01 B | 0.1806 | 2.36 | 455.83 K |
| AON | AON Plc | 36.9065 | 75.48 B | 0.8722 | 2.42 | 3.33 M |
| CL | Colgate-Palmolive Company | 21.8437 | 73.3 B | 0.3765 | 1.75 | 6.93 M |
| OKE | Oneok Inc | 5.7474 | 59.88 B | 0.0291 | 0.51 | 2.39 M |
| EW | Edwards Lifesciences Corp | 4.4958 | 52.51 B | 0.0683 | 1.54 | 6.87 M |
| HEI | Heico Corp | 7.4004 | 52.24 B | 0.2694 | 3.78 | 2.64 M |
| BDX | Becton Dickinson and Company | 38.3589 | 49.96 B | 0.3925 | 1.03 | 1.46 M |
| WDS | Woodside Energy Group Ltd | 11.3756 | 45.65 B | 0.0743 | 0.66 | 20.42 K |
| FNV | Franco Nev Corp | 13.2115 | 41.42 B | 0.1067 | 0.81 | 32.9 K |
| HMC | Honda Motor Company ADR | 10.9827 | 40.98 B | 0.0804 | 0.74 | 2.4 M |
| ED | Consolidated Edison Company of New York | 19.5378 | 40.24 B | 0.1803 | 0.93 | 2.06 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.5947 | 40.23 B | 0.0901 | 2 | 38.08 K |
| AIG | American International Group | 20.1204 | 40.21 B | 0.125 | 0.63 | 1.4 M |
| PCG | Pacific Gas & Electric Company | 27.1342 | 39.29 B | 0.2782 | 1.04 | 2.36 M |
| KMB | Kimberly-Clark Corp | 33.9746 | 36.65 B | 0.8616 | 2.6 | 2.81 M |
| RMD | Resmed Inc | 14.9113 | 32.56 B | 0.2322 | 1.58 | 1.34 M |
| BAP | Credicorp Ltd | 29.5676 | 30.7 B | 0.5042 | 1.73 | 355.13 K |
| DTE | Dte Energy Company | 15.5539 | 29.31 B | 0.0933 | 0.6 | 1.5 M |
| ATO | Atmos Energy Corp | 14.1044 | 28.71 B | 0.2804 | 2.03 | 617.3 K |
| NMR | Nomura Holdings Inc ADR | 4.5752 | 28.7 B | 0.1805 | 4.11 | 633.8 K |
| ES | Eversource Energy | 12.7567 | 27.21 B | 0.3502 | 2.82 | 1.57 M |
| RF | Regions Financial Corp | 5.1194 | 27.18 B | 0.0812 | 1.61 | 10.66 M |
| AWK | American Water Works | 14.5599 | 27.07 B | 0.6402 | 4.6 | 628.39 K |
| DGX | Quest Diagnostics Inc | 37.1371 | 25.87 B | 0.2647 | 0.72 | 1.31 M |
| LH | Laboratory Corp of America Holdings | 52.0132 | 25.8 B | 0.3601 | 0.7 | 1.61 M |
| CHD | Church & Dwight Company | 10.5976 | 24.03 B | 0.2871 | 2.78 | 2.28 M |
| MTZ | Mastec Inc | 9.97 | 23.9 B | 0.22 | 2.26 | 870.62 K |
| THC | Tenet Healthcare Corp | 4.32 | 21.57 B | 0.04 | 0.93 | 2.68 M |
| SNX | Synnex Corp | 4.547 | 21.25 B | 0.1098 | 2.47 | 249.78 K |
| CDE | Coeur Mining Inc | 8.90 | 19.34 B | 1.00 | 12.66 | 1.64 M |
| NLY | Annaly Capital Management Inc | 6.9479 | 17.58 B | 0.0831 | 1.21 | 3.65 M |
| WPC | W.P. Carey & Co. Llc | 7.5977 | 16.32 B | 0.0813 | 1.08 | 52.45 K |
| ALB | Albemarle Corp | 15.2524 | 16.07 B | 0.272 | 1.82 | 1.49 M |
| TXT | Textron Inc | 14.7332 | 15.31 B | 0.0865 | 0.59 | 4.24 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.0194 | 14.63 B | 0.1724 | 2.95 | 990 K |
| AGI | Alamos Gold Inc | 5.4306 | 13.96 B | 0.0611 | 1.14 | 10.8 K |
| RNR | Renaissancere Holdings Ltd | 40.7962 | 13.44 B | 0.2898 | 0.72 | 515.2 K |
| FNF | Fidelity National Financial | 7.7694 | 13.32 B | 0.2899 | 3.88 | 11.63 M |
| BF-A | Brown-Forman Corporation | 8.7664 | 13.26 B | 0.3084 | 3.65 | 17.94 K |
| BF-B | Brown-Forman Corporation | 9.1317 | 13.04 B | 0.0891 | 0.99 | 1.81 M |
| CLX | Clorox Company | 32.0869 | 12.84 B | 0.6455 | 2.05 | 1.15 M |
| FMS | Fresenius Medical Care Corp ADR | 17.0562 | 12.56 B | 0.1078 | 0.64 | 209.6 K |
| FHN | First Horizon Corp | 6.7947 | 12.42 B | 0.0594 | 0.88 | 3.03 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 9.7573 | 12.32 B | 0.241 | 2.53 | 278.2 K |
| PNW | Pinnacle West Capital Corp | 14.6297 | 12.3 B | 0.3096 | 2.16 | 1.11 M |
| WTRG | Essential Utilities Inc | 10.0015 | 11.45 B | 0.0503 | 0.51 | 1.04 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.9207 | 11.26 B | 0.1985 | 2.57 | 2.22 M |
| PNR | Pentair Ltd | 11.4755 | 10.71 B | 0.0587 | 0.51 | 2.07 M |
| NYT | New York Times Company | 5.8859 | 10.45 B | 0.0531 | 0.91 | 1.72 M |
| IAG | Iamgold Corp | 5.161 | 10.45 B | 0.1023 | 2.02 | 1.92 M |
| EGO | Eldorado Gold Corp | 32.2578 | 10.36 B | 0.4301 | 1.35 | 419.28 K |
| OGE | Oge Energy Corp | 6.3234 | 9.81 B | 0.0633 | 1.01 | 2.07 M |
| BIO | Bio-Rad Laboratories | 69.89 | 9.53 B | 0.43 | 0.62 | 162.1 K |
| ADC | Agree Realty Corp | 6.6375 | 9.32 B | 0.2438 | 3.81 | 41.5 K |
| WAL | Western Alliance Bancorp | 8.0457 | 8.98 B | 0.2257 | 2.89 | 183.72 K |
| STN | Stantec Inc | 9.478 | 8.41 B | 0.1886 | 2.03 | 29.6 K |
| KMX | Carmax Inc | 7.52 | 8.28 B | 0.22 | 3.01 | 3.7 M |
| AGX | Argan Inc | 7.1255 | 8.11 B | 0.2212 | 3.2 | 10.2 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 17.3175 | 7.94 B | 0.0995 | 0.58 | 2 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.7841 | 7.6 B | 0.5299 | 3.47 | 1.26 M |
| UGI | Ugi Corp | 8.7764 | 7.59 B | 0.0595 | 0.68 | 876 K |
| CAG | Conagra Brands Inc | 6.6343 | 7.43 B | 0.1062 | 1.63 | 5.43 M |
| AXS | Axis Capital Holdings | 17.7227 | 7.38 B | 0.105 | 0.6 | 1.33 M |
| KEX | Kirby Corp | 26.31 | 7.32 B | 1.22 | 4.86 | 990.5 K |
| MAC | Macerich Company | 8.0093 | 7.29 B | 0.2242 | 2.88 | 5.66 M |
| SWX | Southwest Gas Corp | 14.64 | 6.71 B | 0.0828 | 0.57 | 284.7 K |
| CMS-PB | Consumers Energy Company | 31.2992 | 6.61 B | 0.5396 | 1.75 | 180 |
| ASB | Associated Banc-Corp | 12.5431 | 6.11 B | 0.0873 | 0.7 | 1.19 M |
| BKH | Black Hills Corp | 13.5579 | 5.66 B | 0.0723 | 0.54 | 408.3 K |
| CPA | Copa Holdings S.A. | 17.9431 | 5.54 B | 0.3714 | 2.11 | 518.5 K |
| OII | Oceaneering International | 11.7128 | 5.2 B | 0.1945 | 1.69 | 2.28 M |
| ALK | Alaska Air Group | 6.5196 | 5.13 B | 0.227 | 3.61 | 4.34 M |
| SR | Spire Inc | 22.3067 | 4.9 B | 0.1818 | 0.82 | 350.9 K |
| AKO-B | Embotelladora Andina S.A | 5.253 | 4.85 B | 0.0578 | 1.11 | 24.07 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.24 | 1.62 | 100 | 1.54 K | |
| HMMC | Hemlo Mining Corp. | 45.00 | 13.50 | 42.86 | 11 | |
| WPRT | Westport Fuel Systems Inc | 55.00 | 8.90 | 19.31 | 5.82 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.5026 | 0.4345 | 14.16 | 83.29 K | |
| PNP | Pinetree Capital Ltd | 90.00 | 10.00 | 12.5 | 3.35 K | |
| D-UN | Dream Office Real Estate Investment Trust | 6.3907 | 0.6595 | 11.51 | 355.46 K | |
| TCL-A | Transcontinental Inc | 3.1167 | 0.3172 | 11.33 | 426.56 K | |
| LUG | Lundin Gold Inc | 3.574 | 0.3403 | 10.52 | 725 | |
| HPS-A | Hammond Power Solutions Inc | 4.3304 | 0.3684 | 9.3 | 2.38 K | |
| BCE-PF | BCE Inc Pref AF | 5.2822 | 0.3842 | 7.84 | 28.6 K | |
| VLN | Velan Inc Sv | 8.5805 | 0.5522 | 6.88 | 500 | |
| WSP | WSP Global Inc | 12.8172 | 0.8117 | 6.76 | 62.66 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.5231 | 0.2827 | 6.67 | 16.57 K | |
| BCE-PT | Bce Inc Pref T | 5.3583 | 0.3254 | 6.47 | 7.32 K | |
| VNP | 5N Plus Inc | 4.55 | 0.23 | 5.32 | 77.1 K | |
| SEA | Seabridge Gold Inc | 13.8034 | 0.6902 | 5.26 | 18.91 K | |
| SEC | Senvest Capital | 22.00 | 1.00 | 4.76 | 300 | |
| CGO | Cogeco Inc Sv | 12.8723 | 0.5356 | 4.34 | 5.2 K | |
| BCE-PG | Bce Inc Pref G | 5.4285 | 0.2211 | 4.25 | 25.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.0675 | 0.2645 | 3.89 | 500 | |
| BCE-PE | Bce Inc Pref E | 5.6178 | 0.2081 | 3.85 | 2.5 K | |
| NA | National Bank of Canada | 7.1946 | 0.2502 | 3.6 | 5.8 M | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | 0.234 | 3.33 | 20.36 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.1457 | 0.0914 | 2.99 | 26.79 K | |
| PIC-PA | Premium Income Corp Pref A | 4.052 | 0.1167 | 2.97 | 27.79 K | |
| RCI-A | Rogers Communications Inc | 19.9593 | 0.5703 | 2.94 | 1.81 K | |
| LB | Laurentian Bank | 12.998 | 0.3615 | 2.86 | 123.22 K | |
| MEQ | Mainstreet Eq J | 5.9958 | 0.1596 | 2.73 | 2.9 K | |
| PWF-PA | Power Financial Corp Pref A | 4.9091 | 0.115 | 2.4 | 10.8 K | |
| VCM | Vecima Networks Inc | 3.5654 | 0.0835 | 2.4 | 1.6 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.2045 | 0.0685 | 2.18 | 32.1 K | |
| T | Telus Corp | 3.6442 | 0.0751 | 2.1 | 1.98 M | |
| PWF-PH | Power Financial Corp Pref H | 6.3714 | 0.1213 | 1.94 | 11.28 K | |
| RUS | Russel Metals | 5.9948 | 0.1021 | 1.73 | 312.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6485 | 0.0783 | 1.71 | 725.83 K | |
| JAG | Jaguar Mining Inc | 3157.5547 | 49.4651 | 1.59 | 331.57 K | |
| WPK | Winpak Ltd | 4.6872 | 0.0733 | 1.59 | 6.72 K | |
| PD | Precision Drilling Corp | 171.40 | 2.60 | 1.54 | 440.86 K | |
| MFI | Maple Leaf Foods | 6.3285 | 0.0928 | 1.49 | 103.41 K | |
| BLX | Boralex Inc | 4.1653 | 0.0603 | 1.47 | 14.56 K | |
| CIU-PA | CU Inc Pref A | 5.1629 | 0.0738 | 1.45 | 10.45 K | |
| RFA | RFA Financial Inc. | 9.0001 | 0.1281 | 1.44 | 44.33 K | |
| GBT | Bmtc Group Inc | 6.0274 | 0.0851 | 1.43 | 200 | |
| WN-PA | George Weston Prf | 6.5569 | 0.0898 | 1.39 | 22.17 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.6753 | 0.1627 | 1.3 | 100.31 K | |
| BCE-PS | Bce Inc Pref S | 5.5617 | 0.0707 | 1.29 | 8.87 K | |
| WJX | Wajax Corp | 5.2184 | 0.0651 | 1.26 | 97.45 K | |
| QBR-B | Quebecor Inc | 3.0935 | 0.0374 | 1.22 | 237.2 K | |
| LNF | Leons Furniture | 4.4734 | 0.0519 | 1.17 | 20.54 K | |
| CCA | Cogeco Communications Inc | 18.8899 | 0.2152 | 1.15 | 45.92 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1248 | 0.0343 | 1.11 | 6.25 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5789 | 0.0603 | 1.09 | 15.4 K | |
| NPI | Northland Power Inc | 3.6877 | 0.032 | 0.88 | 119.38 K | |
| DSG | Descartes Sys | 3.57 | 0.03 | 0.85 | 273.64 K | |
| FNV | Franco-Nevada Corp | 16.0768 | 0.1228 | 0.77 | 416.8 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 5.9527 | 0.0436 | 0.74 | 55.15 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 4.961 | 0.0362 | 0.74 | 48.45 K | |
| SAP | Saputo Inc | 7.5736 | 0.0537 | 0.71 | 1.45 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 3.4991 | 15.74 B | 0.3888 | 12.5 | 550 |
| GAMI | GAMCO Investors Inc | 11.5479 | 543.78 M | 0.3263 | 2.91 | 231.01 K |
| FCCN | Spectral Cap Corp | 22500.00 | 501.6 M | 9000.00 | 66.67 | 138 |
| KALY | Kali Inc | 37.50 | 101.82 K | 22.50 | 150 | 1 K |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | 10.80 | 56.25 | 39 |
| USRM | U.S. Stem Cell Inc | 1090.00 | 64.15 K | 90.00 | 9 | 9 |
| SRSCQ | Sears Canada Inc | 6.774 | 10.19 K | 0.5598 | 9.01 | 58.6 K |
| ESNC | EnSync Inc | 8.15 | 6.81 K | 0.10 | 1.24 | 2.93 K |
| PROT | Proteonomix Inc | 9.00 | 791 | 1.00 | 12.5 | 38.35 K |
| SPDC | Speed Commerce Inc | 7.5216 | 603 | 0.4816 | 6.84 | 3.98 K |
| SYNE | Synthesis Energy Systems Inc | 41.60 | 157 | 3.20 | 8.33 | 3.55 K |
| PEHD | Perigee Holdings Inc. | 540.00 | 130 | 60.00 | 12.5 | 3 |
| HMNY | Helios and Matheson Analytics Inc | 269.3629 | 143.6602 | 114.29 | 0 | |
| EAPH | Easton Pharmaceuticals Inc | 8100.00 | 2700.00 | 50 | 68 | |
| DGTW | DigitalTown Inc | 3.50 | 0.25 | 7.69 | 646 | |
| PTRC | Petro River Oil Corp | 42.00 | 1.80 | 4.48 | 2.64 K | |
| ESINQ | ITT Educational Services Inc | 87.68 | 1.15 | 1.33 | 627.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | 9.00 | 100 | 229.56 K | |
| MYID | Killi Ltd | 97.6565 | 41.853 | 75 | 3.98 M | |
| ADYA | Adya Inc | 4.00 | 1.60 | 66.67 | 200 | |
| LUCA | Luca Mining Corp. | 3.84 | 1.28 | 50 | 3.39 K | |
| REG | Regulus Resources Inc | 3.1915 | 0.9575 | 42.86 | 1.25 K | |
| IMR | iMetal Resources Inc | 250.00 | 75.00 | 42.86 | 8 | |
| REVX | Rev Exploration Corp. | 4.00 | 1.00 | 33.33 | 360 | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 3.93 K | |
| IMM | International Metals Mining Corp. | 62.9999 | 15.7499 | 33.33 | 39 | |
| LOD | Lode Gold Resources Inc. | 10.80 | 1.80 | 20 | 194 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | 1.00 | 20 | 363 | |
| KORE | KORE Mining Ltd | 6.00 | 1.00 | 20 | 70 | |
| BQE | BQE Water Inc | 49.00 | 8.00 | 19.51 | 70.17 K | |
| IDL | Imaging Dynamics Company Ltd | 16.6667 | 2.0834 | 14.29 | 1.51 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 1.20 | 14.29 | 5.97 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | 1.00 | 14.29 | 78.7 K | |
| GBU | Gabriel Resources Ltd | 11.30 | 1.30 | 13 | 904.77 K | |
| WINS | Winshear Gold Corp | 6.6601 | 0.74 | 12.5 | 345 | |
| GORO | Goldgroup Mining Inc. | 11.40 | 1.14 | 11.11 | 464 | |
| GCOM | Green Shift Commodities Ltd. | 4.60 | 0.40 | 9.52 | 1.48 K | |
| CAMB | Cambria Gold Mines Inc. | 3.25 | 0.25 | 8.33 | 200 K | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 0.50 | 8.33 | 500 | |
| ZYUS | ZYUS Life Sciences Corporation | 4.45 | 0.25 | 5.95 | 200 | |
| SGQ | SouthGobi Resources Ltd | 5.50 | 0.19 | 3.58 | 1.2 K |